Iones Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-26 | 7,330.00 | 7,340.00 | 7,190.00 | 7,260.00 | 7,260.00 | 32,429 |
| 2022-07-25 | 7,290.00 | 7,340.00 | 7,100.00 | 7,320.00 | 7,320.00 | 32,436 |
| 2022-07-22 | 7,400.00 | 7,470.00 | 7,260.00 | 7,300.00 | 7,300.00 | 49,846 |
| 2022-07-21 | 7,220.00 | 7,410.00 | 7,200.00 | 7,400.00 | 7,400.00 | 62,877 |
| 2022-07-20 | 7,290.00 | 7,330.00 | 7,150.00 | 7,220.00 | 7,220.00 | 65,323 |
| 2022-07-19 | 7,170.00 | 7,170.00 | 7,040.00 | 7,130.00 | 7,130.00 | 38,059 |
| 2022-07-18 | 7,050.00 | 7,280.00 | 7,030.00 | 7,200.00 | 7,200.00 | 89,029 |
| 2022-07-15 | 6,950.00 | 7,030.00 | 6,830.00 | 6,980.00 | 6,980.00 | 38,743 |
| 2022-07-14 | 7,040.00 | 7,040.00 | 6,850.00 | 6,930.00 | 6,930.00 | 44,234 |
| 2022-07-13 | 7,050.00 | 7,110.00 | 6,810.00 | 6,990.00 | 6,990.00 | 46,047 |
| 2022-07-12 | 7,200.00 | 7,200.00 | 6,970.00 | 7,040.00 | 7,040.00 | 59,979 |
| 2022-07-11 | 7,330.00 | 7,400.00 | 7,250.00 | 7,320.00 | 7,320.00 | 41,784 |
| 2022-07-08 | 7,240.00 | 7,370.00 | 7,210.00 | 7,310.00 | 7,310.00 | 54,458 |
| 2022-07-07 | 7,140.00 | 7,220.00 | 7,030.00 | 7,210.00 | 7,210.00 | 46,029 |
| 2022-07-06 | 7,030.00 | 7,250.00 | 6,940.00 | 6,980.00 | 6,980.00 | 57,300 |
| 2022-07-05 | 6,840.00 | 7,100.00 | 6,840.00 | 7,030.00 | 7,030.00 | 67,361 |
| 2022-07-04 | 6,960.00 | 7,050.00 | 6,570.00 | 6,840.00 | 6,840.00 | 101,363 |
| 2022-07-01 | 7,140.00 | 7,250.00 | 6,950.00 | 6,950.00 | 6,950.00 | 110,766 |
| 2022-06-30 | 7,130.00 | 7,270.00 | 7,000.00 | 7,140.00 | 7,140.00 | 80,202 |
| 2022-06-29 | 7,380.00 | 7,380.00 | 7,070.00 | 7,120.00 | 7,120.00 | 229,749 |
| 2022-06-28 | 7,470.00 | 7,580.00 | 7,400.00 | 7,520.00 | 7,520.00 | 67,002 |
| 2022-06-27 | 7,400.00 | 7,660.00 | 7,340.00 | 7,580.00 | 7,580.00 | 160,716 |
| 2022-06-24 | 6,860.00 | 7,350.00 | 6,860.00 | 7,340.00 | 7,340.00 | 151,541 |
| 2022-06-23 | 7,200.00 | 7,380.00 | 6,720.00 | 6,860.00 | 6,860.00 | 286,072 |
| 2022-06-22 | 7,810.00 | 7,830.00 | 7,140.00 | 7,250.00 | 7,250.00 | 445,668 |
| 2022-06-21 | 7,680.00 | 7,910.00 | 7,630.00 | 7,790.00 | 7,790.00 | 114,797 |
| 2022-06-20 | 8,220.00 | 8,220.00 | 7,600.00 | 7,800.00 | 7,800.00 | 314,236 |
| 2022-06-17 | 8,150.00 | 8,220.00 | 8,070.00 | 8,220.00 | 8,220.00 | 182,117 |
| 2022-06-16 | 8,480.00 | 8,680.00 | 8,340.00 | 8,340.00 | 8,340.00 | 100,763 |
| 2022-06-15 | 8,400.00 | 8,530.00 | 8,120.00 | 8,290.00 | 8,290.00 | 122,444 |
| 2022-06-14 | 8,130.00 | 8,580.00 | 8,130.00 | 8,500.00 | 8,500.00 | 171,565 |
| 2022-06-13 | 8,860.00 | 8,950.00 | 8,450.00 | 8,460.00 | 8,460.00 | 279,772 |
| 2022-06-10 | 9,030.00 | 9,100.00 | 8,920.00 | 8,980.00 | 8,980.00 | 129,668 |
| 2022-06-09 | 9,230.00 | 9,230.00 | 8,980.00 | 9,150.00 | 9,150.00 | 109,168 |
| 2022-06-08 | 9,180.00 | 9,320.00 | 9,160.00 | 9,230.00 | 9,230.00 | 84,772 |
| 2022-06-07 | 9,280.00 | 9,600.00 | 9,160.00 | 9,180.00 | 9,180.00 | 172,458 |
| 2022-06-03 | 9,300.00 | 9,390.00 | 9,210.00 | 9,270.00 | 9,270.00 | 85,398 |
| 2022-06-02 | 9,400.00 | 9,400.00 | 9,260.00 | 9,280.00 | 9,280.00 | 75,648 |
| 2022-05-31 | 9,410.00 | 9,510.00 | 9,350.00 | 9,400.00 | 9,400.00 | 60,757 |
| 2022-05-30 | 9,410.00 | 9,540.00 | 9,300.00 | 9,490.00 | 9,490.00 | 111,004 |
| 2022-05-27 | 9,380.00 | 9,380.00 | 9,230.00 | 9,260.00 | 9,260.00 | 100,403 |
| 2022-05-26 | 9,340.00 | 9,500.00 | 9,180.00 | 9,260.00 | 9,260.00 | 159,245 |
| 2022-05-25 | 9,310.00 | 9,400.00 | 9,270.00 | 9,350.00 | 9,350.00 | 48,712 |
| 2022-05-24 | 9,400.00 | 9,490.00 | 9,270.00 | 9,300.00 | 9,300.00 | 81,945 |
| 2022-05-23 | 9,780.00 | 9,780.00 | 9,400.00 | 9,400.00 | 9,400.00 | 89,899 |
| 2022-05-20 | 9,700.00 | 9,750.00 | 9,600.00 | 9,630.00 | 9,630.00 | 71,866 |
| 2022-05-19 | 9,240.00 | 9,810.00 | 9,240.00 | 9,670.00 | 9,670.00 | 129,992 |
| 2022-05-18 | 9,600.00 | 9,900.00 | 9,570.00 | 9,620.00 | 9,620.00 | 232,399 |
| 2022-05-17 | 9,210.00 | 9,580.00 | 9,210.00 | 9,520.00 | 9,520.00 | 108,154 |
| 2022-05-16 | 9,330.00 | 9,430.00 | 9,260.00 | 9,370.00 | 9,370.00 | 127,536 |
| 2022-05-13 | 8,960.00 | 9,310.00 | 8,960.00 | 9,260.00 | 9,260.00 | 147,316 |
| 2022-05-12 | 9,010.00 | 9,070.00 | 8,850.00 | 8,880.00 | 8,880.00 | 219,359 |
| 2022-05-11 | 9,170.00 | 9,290.00 | 9,030.00 | 9,150.00 | 9,150.00 | 169,642 |
| 2022-05-10 | 9,040.00 | 9,370.00 | 8,830.00 | 9,300.00 | 9,300.00 | 226,723 |
| 2022-05-09 | 9,510.00 | 9,600.00 | 9,210.00 | 9,360.00 | 9,360.00 | 191,222 |
| 2022-05-06 | 9,600.00 | 9,690.00 | 9,580.00 | 9,650.00 | 9,650.00 | 149,361 |
| 2022-05-04 | 9,810.00 | 9,900.00 | 9,700.00 | 9,830.00 | 9,830.00 | 182,866 |
| 2022-05-03 | 9,430.00 | 10,050.00 | 9,420.00 | 9,830.00 | 9,830.00 | 520,979 |
| 2022-05-02 | 9,440.00 | 9,530.00 | 9,390.00 | 9,430.00 | 9,430.00 | 111,059 |
| 2022-04-29 | 9,690.00 | 9,730.00 | 9,460.00 | 9,620.00 | 9,620.00 | 143,184 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.